Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bank of Ireland Group Plc ADR (OP: BKRIY )

11.36 +0.01 (+0.09%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2020 3.215 3.215 3.215 2 +0.00(+0.00%)
Nov 27, 2020 3.240 3.240 3.215 3.215 42,700 -0.10(-3.16%)
Nov 25, 2020 3.320 3.320 3.320 3.320 3,500 -0.02(-0.67%)
Nov 24, 2020 3.260 3.345 3.260 3.342 1,412 +0.11(+3.48%)
Nov 23, 2020 3.170 3.270 3.170 3.230 16,951 +0.13(+4.19%)
Nov 20, 2020 3.100 3.100 3.100 10 +0.00(+0.00%)
Nov 19, 2020 3.100 3.100 3.100 20 +0.00(+0.00%)
Nov 18, 2020 3.180 3.180 3.100 3.100 9,170 +0.04(+1.31%)
Nov 17, 2020 3.012 3.060 3.012 3.060 10,101 +0.01(+0.33%)
Nov 16, 2020 3.000 3.050 3.000 3.050 1,126 +0.16(+5.54%)
Nov 13, 2020 2.860 2.890 2.860 2.890 4,300 +0.03(+1.05%)
Nov 11, 2020 2.860 2.860 2.860 0 -0.08(-2.72%)
Nov 10, 2020 2.940 2.940 2.930 2.940 15,700 +0.11(+4.07%)
Nov 09, 2020 2.820 2.825 2.780 2.825 9,986 +0.31(+12.10%)
Nov 06, 2020 2.520 2.520 2.520 2.520 1,600 -0.00(-0.10%)
Nov 05, 2020 2.522 2.522 2.522 2.522 354 -0.03(-1.27%)
Nov 04, 2020 2.570 2.570 2.520 2.555 877 +0.02(+0.59%)
Nov 03, 2020 2.480 2.565 2.480 2.540 8,421 +0.15(+6.05%)
Nov 02, 2020 2.395 2.395 2.395 23 +0.00(+0.00%)
Oct 30, 2020 2.420 2.420 2.395 2.395 1,700 -0.00(-0.21%)
Oct 29, 2020 2.390 2.400 2.390 2.400 1,180 +0.13(+5.73%)
Oct 28, 2020 2.340 2.340 2.270 2.270 2,750 +0.02(+0.89%)
Oct 27, 2020 2.360 2.360 2.250 2.250 4,104 -0.07(-3.02%)
Oct 23, 2020 2.320 2.320 2.320 0 +0.19(+9.18%)
Oct 20, 2020 2.125 2.125 2.125 0 +0.02(+0.71%)
Oct 19, 2020 2.115 2.115 2.110 2.110 2,080 -0.03(-1.40%)
Oct 16, 2020 2.140 2.140 2.140 2.140 5,000 -0.04(-1.83%)
Oct 15, 2020 2.150 2.180 2.150 2.180 3,178 -0.02(-1.09%)
Oct 14, 2020 2.204 2.204 2.204 2.204 116 +0.00(+0.18%)
Oct 13, 2020 2.200 2.200 2.200 50 +0.00(+0.00%)
Oct 12, 2020 2.200 2.200 2.200 2.200 299 +0.14(+6.80%)
Oct 07, 2020 2.060 2.060 2.060 0 +0.01(+0.49%)
Oct 06, 2020 2.050 2.050 2.050 2.050 2,053 +0.18(+9.92%)
Oct 05, 2020 1.865 1.865 1.865 1.865 251 -0.01(-0.80%)
Oct 02, 2020 1.880 1.880 1.880 1.880 500 -0.06(-3.09%)
Oct 01, 2020 1.883 1.940 1.883 1.940 12,284 +0.13(+7.18%)
Sep 30, 2020 1.835 1.840 1.810 1.810 4,301 -0.16(-8.12%)
Sep 28, 2020 1.970 1.970 1.970 0 +0.17(+9.44%)
Sep 25, 2020 1.800 1.800 1.800 50 +0.00(+0.00%)
Sep 24, 2020 1.800 1.800 1.800 80 +0.00(+0.00%)
Sep 23, 2020 1.850 1.870 1.800 1.800 1,551 -0.06(-3.23%)
Sep 22, 2020 1.940 1.940 1.860 1.860 33,421 -0.05(-2.62%)
Sep 21, 2020 1.910 1.910 1.910 1.910 130 -0.08(-4.14%)
Sep 18, 2020 1.992 1.992 1.992 1.992 100 -0.10(-4.67%)
Sep 17, 2020 2.075 2.100 2.075 2.090 3,854 -0.03(-1.42%)
Sep 16, 2020 2.130 2.155 2.120 2.120 6,457 -0.01(-0.47%)
Sep 15, 2020 2.140 2.140 2.130 2.130 20,179 -0.01(-0.47%)
Sep 11, 2020 2.140 2.140 2.140 0 -0.05(-2.28%)
Sep 10, 2020 2.190 2.190 2.190 2.190 822 -0.09(-3.95%)
Sep 09, 2020 2.280 2.280 2.280 2.280 370 +0.07(+3.17%)
Sep 08, 2020 2.220 2.250 2.210 2.210 1,796 -0.10(-4.33%)
Sep 04, 2020 2.310 2.310 2.310 2.310 800 +0.12(+5.72%)
Sep 02, 2020 2.185 2.185 2.185 0 -0.07(-3.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.